Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.30 | 18.48 | 17.49 | 17.58 | 2,983,252 | -0.91(-4.92%) |
May 05, 2023 | 19.41 | 19.52 | 18.22 | 18.49 | 4,450,882 | -1.20(-6.09%) |
May 04, 2023 | 20.17 | 20.25 | 18.98 | 19.69 | 3,094,222 | -0.51(-2.52%) |
May 03, 2023 | 19.97 | 20.34 | 19.21 | 20.20 | 4,630,793 | +0.69(+3.54%) |
May 02, 2023 | 19.10 | 19.85 | 18.84 | 19.51 | 3,570,465 | +0.54(+2.85%) |
May 01, 2023 | 18.98 | 19.54 | 18.77 | 18.97 | 3,758,720 | +0.05(+0.26%) |
Apr 28, 2023 | 19.42 | 20.02 | 18.85 | 18.92 | 4,289,948 | -0.28(-1.46%) |
Apr 27, 2023 | 20.19 | 20.57 | 19.09 | 19.20 | 6,675,982 | -2.37(-10.99%) |
Apr 26, 2023 | 21.33 | 21.76 | 20.70 | 21.57 | 5,902,337 | -1.36(-5.93%) |
Apr 25, 2023 | 21.70 | 22.98 | 21.67 | 22.93 | 3,593,916 | +1.67(+7.86%) |
Apr 24, 2023 | 20.96 | 21.85 | 20.52 | 21.26 | 3,536,410 | +0.36(+1.72%) |
Apr 21, 2023 | 21.16 | 21.61 | 20.75 | 20.90 | 2,813,343 | -0.24(-1.14%) |
Apr 20, 2023 | 21.21 | 21.43 | 20.38 | 21.14 | 4,901,608 | +0.88(+4.34%) |
Apr 19, 2023 | 20.88 | 20.95 | 19.98 | 20.26 | 3,296,938 | +0.26(+1.30%) |
Apr 18, 2023 | 19.43 | 20.31 | 19.29 | 20.00 | 2,277,409 | -0.02(-0.10%) |
Apr 17, 2023 | 20.16 | 20.75 | 19.86 | 20.02 | 1,823,149 | +0.20(+1.01%) |
Apr 14, 2023 | 20.15 | 20.59 | 19.53 | 19.82 | 2,930,267 | +0.04(+0.20%) |
Apr 13, 2023 | 20.66 | 20.69 | 19.61 | 19.78 | 2,672,929 | -1.55(-7.27%) |
Apr 12, 2023 | 20.00 | 21.36 | 19.84 | 21.33 | 3,012,136 | +0.78(+3.80%) |
Apr 11, 2023 | 19.91 | 20.69 | 19.84 | 20.55 | 2,148,387 | +0.86(+4.37%) |
Apr 10, 2023 | 20.51 | 21.00 | 19.63 | 19.69 | 2,169,703 | -0.03(-0.15%) |
Apr 06, 2023 | 20.77 | 21.23 | 19.65 | 19.72 | 2,549,229 | -0.55(-2.71%) |
Apr 05, 2023 | 19.30 | 20.69 | 19.27 | 20.27 | 3,090,875 | +1.32(+6.97%) |
Apr 04, 2023 | 18.88 | 19.23 | 18.48 | 18.95 | 2,388,834 | -0.09(-0.47%) |
Apr 03, 2023 | 19.25 | 19.68 | 18.97 | 19.04 | 1,716,383 | +0.49(+2.64%) |
Mar 31, 2023 | 20.24 | 20.31 | 18.52 | 18.55 | 2,687,638 | -1.64(-8.12%) |
Mar 30, 2023 | 20.50 | 20.64 | 19.96 | 20.19 | 1,975,177 | -0.89(-4.22%) |
Mar 29, 2023 | 21.49 | 21.83 | 20.96 | 21.08 | 1,775,823 | -1.33(-5.93%) |
Mar 28, 2023 | 21.98 | 23.05 | 21.89 | 22.41 | 1,557,054 | +0.65(+2.99%) |
Mar 27, 2023 | 20.91 | 22.11 | 20.64 | 21.76 | 2,364,438 | +0.62(+2.93%) |
Mar 24, 2023 | 21.15 | 21.86 | 20.94 | 21.14 | 2,181,309 | +0.19(+0.91%) |
Mar 23, 2023 | 21.35 | 21.90 | 20.09 | 20.95 | 3,830,989 | -1.71(-7.55%) |
Mar 22, 2023 | 21.68 | 22.66 | 20.20 | 22.66 | 3,104,729 | +0.95(+4.38%) |
Mar 21, 2023 | 22.58 | 23.06 | 21.53 | 21.71 | 2,533,079 | -1.55(-6.66%) |
Mar 20, 2023 | 23.66 | 24.62 | 23.22 | 23.26 | 2,184,244 | +0.03(+0.13%) |
Mar 17, 2023 | 22.64 | 23.72 | 22.10 | 23.23 | 2,971,211 | +0.56(+2.47%) |
Mar 16, 2023 | 25.53 | 25.83 | 22.60 | 22.67 | 3,719,677 | -2.74(-10.78%) |
Mar 15, 2023 | 27.29 | 27.71 | 25.23 | 25.41 | 3,545,771 | -0.96(-3.64%) |
Mar 14, 2023 | 28.26 | 28.30 | 26.30 | 26.37 | 3,512,128 | -3.41(-11.45%) |
Mar 13, 2023 | 31.86 | 32.92 | 28.36 | 29.78 | 3,498,450 | -0.91(-2.96%) |
Mar 10, 2023 | 29.29 | 31.18 | 28.53 | 30.69 | 3,905,786 | +1.38(+4.71%) |
Mar 09, 2023 | 27.25 | 29.55 | 26.09 | 29.31 | 3,032,138 | +2.10(+7.72%) |
Mar 08, 2023 | 27.95 | 28.56 | 27.06 | 27.21 | 1,691,291 | -0.66(-2.37%) |
Mar 07, 2023 | 27.08 | 28.19 | 26.23 | 27.87 | 3,596,949 | +0.71(+2.61%) |
Mar 06, 2023 | 26.41 | 27.21 | 25.56 | 27.16 | 2,151,902 | +0.27(+1.00%) |
Mar 03, 2023 | 28.89 | 29.07 | 26.82 | 26.89 | 2,609,617 | -2.75(-9.28%) |
Mar 02, 2023 | 30.98 | 31.32 | 29.26 | 29.64 | 2,136,819 | +0.75(+2.60%) |